Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimball Electrnc (NQ: KE )

22.43 -0.20 (-0.86%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.71 11.87 11.12 11.17 220,543 -0.58(-4.94%)
Mar 30, 2016 11.69 11.84 10.70 11.75 33,509 +0.06(+0.51%)
Mar 29, 2016 11.65 11.71 11.37 11.69 123,047 +0.03(+0.26%)
Mar 28, 2016 11.85 11.86 11.62 11.66 54,584 -0.19(-1.60%)
Mar 24, 2016 11.55 11.85 11.85 11.85 35,800 +0.26(+2.24%)
Mar 23, 2016 11.62 11.80 11.46 11.59 69,869 -0.03(-0.26%)
Mar 22, 2016 11.78 11.89 11.54 11.62 65,689 -0.19(-1.61%)
Mar 21, 2016 12.04 12.09 11.77 11.81 78,037 -0.26(-2.15%)
Mar 18, 2016 11.84 12.10 11.56 12.07 133,848 +0.32(+2.72%)
Mar 17, 2016 11.55 11.85 11.54 11.75 46,178 +0.12(+1.03%)
Mar 16, 2016 11.55 11.73 11.54 11.63 26,195 +0.08(+0.69%)
Mar 15, 2016 11.67 11.67 11.54 11.55 57,621 -0.16(-1.37%)
Mar 14, 2016 11.64 11.85 11.57 11.71 51,682 +0.01(+0.09%)
Mar 11, 2016 11.63 11.73 11.53 11.70 54,429 +0.15(+1.30%)
Mar 10, 2016 11.63 11.73 11.54 11.55 55,928 -0.14(-1.20%)
Mar 09, 2016 11.54 11.70 11.35 11.69 45,769 +0.19(+1.65%)
Mar 08, 2016 11.54 11.66 11.50 11.50 55,818 -0.08(-0.69%)
Mar 07, 2016 11.55 11.90 11.50 11.58 64,610 -0.05(-0.43%)
Mar 04, 2016 11.56 11.80 11.40 11.63 66,118 +0.05(+0.43%)
Mar 03, 2016 11.37 11.86 11.22 11.58 71,771 +0.18(+1.58%)
Mar 02, 2016 11.54 11.73 11.35 11.40 60,020 -0.19(-1.64%)
Mar 01, 2016 11.50 11.99 11.50 11.59 44,038 +0.17(+1.49%)
Feb 29, 2016 11.46 11.92 11.39 11.42 91,835 -0.08(-0.70%)
Feb 26, 2016 11.20 11.68 11.10 11.50 63,075 +0.32(+2.86%)
Feb 25, 2016 11.09 11.18 11.03 11.18 63,110 +0.10(+0.90%)
Feb 24, 2016 10.76 11.10 10.76 11.08 62,664 +0.19(+1.74%)
Feb 23, 2016 10.94 11.06 10.89 10.89 66,131 -0.06(-0.55%)
Feb 22, 2016 11.09 11.09 10.87 10.95 72,485 -0.08(-0.73%)
Feb 19, 2016 10.78 11.09 10.78 11.03 81,657 +0.23(+2.13%)
Feb 18, 2016 10.96 11.08 10.74 10.80 55,925 -0.15(-1.37%)
Feb 17, 2016 11.14 11.18 10.84 10.95 97,500 -0.14(-1.26%)
Feb 16, 2016 10.96 11.19 10.91 11.09 70,328 +0.27(+2.50%)
Feb 12, 2016 10.40 10.82 10.82 10.82 67,600 +0.52(+5.05%)
Feb 11, 2016 10.29 10.54 10.24 10.30 58,248 -0.16(-1.53%)
Feb 10, 2016 10.60 10.81 10.45 10.46 61,215 -0.04(-0.38%)
Feb 09, 2016 10.44 10.68 10.28 10.50 41,798 -0.08(-0.76%)
Feb 08, 2016 9.450 10.68 9.320 10.58 94,949 +1.16(+12.31%)
Feb 05, 2016 9.580 10.00 9.410 9.420 84,317 -0.16(-1.67%)
Feb 04, 2016 9.400 9.640 9.300 9.580 50,609 -0.01(-0.10%)
Feb 03, 2016 9.430 9.640 9.150 9.590 37,884 +0.14(+1.48%)
Feb 02, 2016 9.620 9.630 9.300 9.450 59,346 -0.20(-2.07%)
Feb 01, 2016 9.980 9.980 9.533 9.650 69,963 -0.39(-3.88%)
Jan 29, 2016 9.700 10.08 9.620 10.04 196,233 +0.35(+3.61%)
Jan 28, 2016 9.700 9.700 9.460 9.690 70,168 +0.04(+0.41%)
Jan 27, 2016 9.700 9.890 9.360 9.650 78,123 -0.07(-0.72%)
Jan 26, 2016 9.730 9.963 9.700 9.720 56,908 +0.07(+0.73%)
Jan 25, 2016 9.570 9.800 9.470 9.650 34,487 +0.04(+0.42%)
Jan 22, 2016 9.640 9.790 9.430 9.610 76,679 +0.13(+1.37%)
Jan 21, 2016 9.780 9.890 9.400 9.480 50,934 -0.30(-3.07%)
Jan 20, 2016 9.500 10.00 9.340 9.780 64,764 +0.17(+1.77%)
Jan 19, 2016 9.520 9.750 9.440 9.610 46,787 +0.18(+1.91%)
Jan 15, 2016 9.320 9.430 9.430 9.430 56,000 -0.18(-1.87%)
Jan 14, 2016 9.450 9.830 9.260 9.610 45,301 +0.24(+2.56%)
Jan 13, 2016 9.680 9.880 9.310 9.370 71,766 -0.29(-3.00%)
Jan 12, 2016 9.700 9.960 9.410 9.660 72,197 +0.07(+0.73%)
Jan 11, 2016 9.590 9.710 9.370 9.590 44,838 +0.02(+0.21%)
Jan 08, 2016 9.990 10.20 9.500 9.570 95,314 -0.46(-4.59%)
Jan 07, 2016 10.35 10.84 10.01 10.03 70,950 -0.53(-5.02%)
Jan 06, 2016 10.64 10.77 10.49 10.56 61,487 -0.22(-2.04%)
Jan 05, 2016 10.99 11.21 10.56 10.78 67,616 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.